Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gerdau S.A. ADR
(NY:
GGB
)
3.190
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
3.085
3.104
3.027
3.027
5,999,949
-0.05(-1.48%)
Apr 27, 2018
3.176
3.185
3.072
3.072
12,781,064
-0.07(-2.27%)
Apr 26, 2018
3.098
3.169
3.072
3.143
4,952,463
+0.06(+2.11%)
Apr 25, 2018
3.046
3.117
2.994
3.079
13,251,165
-0.03(-1.04%)
Apr 24, 2018
3.130
3.185
3.066
3.111
8,304,220
-0.01(-0.21%)
Apr 23, 2018
3.137
3.163
3.104
3.117
7,991,016
-0.06(-2.04%)
Apr 20, 2018
3.241
3.247
3.153
3.182
9,479,464
-0.07(-2.19%)
Apr 19, 2018
3.273
3.299
3.202
3.254
8,761,867
-0.03(-0.99%)
Apr 18, 2018
3.266
3.325
3.241
3.286
10,385,256
+0.13(+4.11%)
Apr 17, 2018
3.104
3.189
3.095
3.156
9,752,611
+0.08(+2.53%)
Apr 16, 2018
3.091
3.091
3.020
3.079
10,821,541
-0.01(-0.21%)
Apr 13, 2018
3.137
3.150
3.066
3.085
8,181,460
-0.02(-0.63%)
Apr 12, 2018
3.059
3.130
3.040
3.104
6,414,035
+0.07(+2.35%)
Apr 11, 2018
3.040
3.095
3.014
3.033
11,363,933
-0.01(-0.21%)
Apr 10, 2018
3.014
3.059
2.949
3.040
13,942,197
+0.08(+2.85%)
Apr 09, 2018
3.066
3.091
2.949
2.955
14,091,892
-0.11(-3.59%)
Apr 06, 2018
3.104
3.163
3.033
3.066
15,978,517
-0.08(-2.47%)
Apr 05, 2018
3.046
3.169
3.046
3.143
17,016,728
+0.19(+6.59%)
Apr 04, 2018
2.936
2.985
2.907
2.949
8,031,199
-0.08(-2.78%)
Apr 03, 2018
3.046
3.079
3.014
3.033
5,411,978
+0.01(+0.21%)
Apr 02, 2018
3.020
3.091
2.981
3.027
6,807,238
+0.01(+0.21%)
Mar 29, 2018
3.020
3.020
3.020
0
+0.14(+4.72%)
Mar 28, 2018
2.845
2.891
2.767
2.884
15,097,397
-0.02(-0.67%)
Mar 27, 2018
2.968
2.981
2.881
2.904
7,388,273
-0.06(-2.18%)
Mar 26, 2018
2.994
3.001
2.904
2.968
11,217,369
+0.06(+2.23%)
Mar 23, 2018
2.988
3.007
2.897
2.904
18,363,362
-0.06(-2.18%)
Mar 22, 2018
3.066
3.101
2.949
2.968
21,219,074
-0.17(-5.37%)
Mar 21, 2018
3.079
3.137
3.053
3.137
13,360,709
+0.08(+2.76%)
Mar 20, 2018
2.962
3.101
2.923
3.053
35,642,396
+0.10(+3.52%)
Mar 19, 2018
2.962
3.027
2.917
2.949
16,174,503
-0.09(-2.99%)
Mar 16, 2018
2.994
3.072
2.988
3.040
17,442,006
+0.01(+0.43%)
Mar 15, 2018
3.104
3.130
3.014
3.027
17,148,114
-0.12(-3.71%)
Mar 14, 2018
3.260
3.273
3.130
3.143
10,743,368
-0.06(-1.82%)
Mar 13, 2018
3.260
3.309
3.182
3.202
12,974,128
-0.03(-0.80%)
Mar 12, 2018
3.202
3.237
3.182
3.228
10,012,386
+0.04(+1.22%)
Mar 09, 2018
3.234
3.254
3.143
3.189
16,641,517
+0.03(+0.80%)
Mar 08, 2018
3.247
3.257
3.112
3.163
22,988,650
-0.16(-4.68%)
Mar 07, 2018
3.319
3.157
3.319
17,740,296
+0.05(+1.58%)
Mar 06, 2018
3.435
3.442
3.254
3.267
26,737,980
-0.09(-2.70%)
Mar 05, 2018
3.312
3.422
3.296
3.357
20,822,290
+0.02(+0.58%)
Mar 02, 2018
3.267
3.380
3.186
3.338
25,622,030
-0.05(-1.34%)
Mar 01, 2018
3.357
3.429
3.332
3.383
26,977,068
+0.15(+4.60%)
Feb 28, 2018
3.416
3.435
3.228
3.235
29,148,484
-0.06(-1.77%)
Feb 27, 2018
3.403
3.416
3.280
3.293
13,626,814
-0.10(-3.05%)
Feb 26, 2018
3.403
3.319
3.396
12,722,452
+0.09(+2.74%)
Feb 23, 2018
3.209
3.306
3.202
3.306
13,453,889
+0.12(+3.65%)
Feb 22, 2018
3.183
3.189
17,446,184
+0.00(+0.00%)
Feb 21, 2018
3.280
3.322
3.183
3.189
30,372,346
+0.01(+0.20%)
Feb 20, 2018
3.222
3.280
3.144
3.183
24,366,418
-0.05(-1.40%)
Feb 16, 2018
3.228
3.228
3.228
0
+0.21(+6.85%)
Feb 15, 2018
3.008
3.028
2.963
3.021
13,843,103
+0.02(+0.65%)
Feb 14, 2018
2.795
3.021
2.769
3.002
14,762,884
+0.16(+5.69%)
Feb 13, 2018
2.808
2.872
2.801
2.840
5,603,298
+0.02(+0.69%)
Feb 12, 2018
2.775
2.872
2.756
2.821
9,650,011
+0.05(+1.63%)
Feb 09, 2018
2.717
2.795
2.620
2.775
15,791,557
+0.10(+3.87%)
Feb 08, 2018
2.827
2.827
2.691
2.672
14,281,813
-0.10(-3.50%)
Feb 07, 2018
2.853
2.898
2.756
2.769
12,328,229
-0.10(-3.60%)
Feb 06, 2018
2.711
2.911
2.698
2.872
24,261,822
+0.13(+4.72%)
Feb 05, 2018
2.859
2.885
2.665
2.743
26,324,558
-0.12(-4.29%)
Feb 02, 2018
2.943
3.002
2.859
2.866
46,945,860
-0.07(-2.42%)
Feb 01, 2018
2.950
3.034
2.911
2.937
28,779,830
+0.04(+1.34%)
Jan 31, 2018
3.073
3.092
2.895
2.898
34,338,376
-0.08(-2.61%)
Jan 30, 2018
2.943
2.989
2.937
2.976
13,786,204
+0.01(+0.44%)
Jan 29, 2018
3.008
3.028
2.950
2.963
12,763,418
-0.07(-2.35%)
Jan 26, 2018
2.930
3.070
2.924
3.034
14,705,993
+0.10(+3.53%)
Jan 25, 2018
2.905
3.053
2.898
2.930
13,902,209
+0.01(+0.22%)
Jan 24, 2018
2.859
2.943
2.840
2.924
24,833,410
+0.17(+6.10%)
Jan 23, 2018
2.723
2.775
2.704
2.756
16,443,862
-0.07(-2.52%)
Jan 22, 2018
2.846
2.892
2.814
2.827
13,339,466
-0.03(-1.13%)
Jan 19, 2018
2.859
2.885
2.769
2.859
22,038,684
-0.02(-0.67%)
Jan 18, 2018
3.028
3.047
2.854
2.879
24,473,532
-0.13(-4.30%)
Jan 17, 2018
2.905
3.047
2.886
3.008
23,558,848
+0.08(+2.88%)
Jan 16, 2018
2.982
2.995
2.898
2.924
22,422,326
-0.09(-3.00%)
Jan 12, 2018
3.015
3.015
3.015
0
+0.02(+0.65%)
Jan 11, 2018
2.821
3.034
2.808
2.995
35,189,680
+0.23(+8.18%)
Jan 10, 2018
2.723
2.814
2.704
2.769
26,481,414
-0.03(-0.93%)
Jan 09, 2018
2.756
2.833
2.730
2.795
67,403,864
+0.01(+0.47%)
Jan 08, 2018
2.691
2.788
2.678
2.782
24,187,870
+0.10(+3.86%)
Jan 05, 2018
2.672
2.691
2.633
2.678
18,796,794
+0.00(+0.00%)
Jan 04, 2018
2.652
2.723
2.633
2.678
18,621,468
+0.10(+3.76%)
Jan 03, 2018
2.581
2.639
2.555
2.581
10,296,747
+0.03(+1.27%)
Jan 02, 2018
2.510
2.555
2.478
2.549
9,545,942
+0.14(+5.91%)
Dec 29, 2017
2.406
2.406
2.406
0
-0.01(-0.53%)
Dec 28, 2017
2.381
2.426
2.361
2.419
8,137,504
+0.03(+1.08%)
Dec 27, 2017
2.419
2.439
2.374
2.394
5,773,682
-0.02(-0.80%)
Dec 26, 2017
2.400
2.439
2.387
2.413
7,085,183
+0.01(+0.54%)
Dec 22, 2017
2.394
2.413
2.374
2.400
5,421,804
-0.02(-0.80%)
Dec 21, 2017
2.355
2.419
2.348
2.419
8,289,294
+0.05(+1.91%)
Dec 20, 2017
2.368
2.406
2.368
2.374
8,340,148
+0.02(+0.82%)
Dec 19, 2017
2.329
2.361
2.309
2.355
5,278,814
+0.01(+0.55%)
Dec 18, 2017
2.342
2.368
2.303
2.342
6,399,318
+0.05(+1.97%)
Dec 15, 2017
2.309
2.329
2.284
2.297
9,579,126
+0.05(+2.01%)
Dec 14, 2017
2.232
2.287
2.225
2.251
5,193,717
-0.02(-0.85%)
Dec 13, 2017
2.316
2.335
2.238
2.271
10,032,850
-0.07(-3.04%)
Dec 12, 2017
2.238
2.355
2.238
2.342
9,247,172
+0.07(+3.13%)
Dec 11, 2017
2.290
2.322
2.267
2.271
9,264,463
+0.01(+0.57%)
Dec 08, 2017
2.219
2.284
2.167
2.258
20,458,164
+0.05(+2.05%)
Dec 07, 2017
2.090
2.219
2.090
2.212
31,028,480
+0.02(+0.88%)
Dec 06, 2017
2.187
2.199
2.154
2.193
4,630,692
+0.01(+0.59%)
Dec 05, 2017
2.232
2.238
2.180
2.180
6,385,667
-0.03(-1.46%)
Dec 04, 2017
2.206
2.245
2.193
2.212
6,569,395
+0.06(+3.01%)
Dec 01, 2017
2.167
2.180
2.122
2.148
9,014,137
+0.00(+0.00%)
Nov 30, 2017
2.161
2.187
2.122
2.148
16,569,795
-0.03(-1.19%)
Nov 29, 2017
2.180
2.203
2.154
2.174
10,046,388
+0.00(+0.00%)
Nov 28, 2017
2.193
2.225
2.167
2.174
17,016,562
+0.02(+0.90%)
Nov 27, 2017
2.167
2.199
2.148
2.154
7,797,089
+0.03(+1.52%)
Nov 24, 2017
2.135
2.167
2.096
2.122
15,011,413
+0.02(+0.92%)
Nov 22, 2017
2.102
2.128
2.093
2.102
10,466,346
+0.05(+2.20%)
Nov 21, 2017
2.090
2.112
2.057
2.057
6,489,934
-0.01(-0.63%)
Nov 20, 2017
2.077
2.077
2.038
2.070
2,753,807
-0.01(-0.31%)
Nov 17, 2017
1.992
2.077
1.980
2.077
9,888,681
+0.08(+4.22%)
Nov 16, 2017
1.992
2.012
1.973
1.992
10,321,486
+0.03(+1.65%)
Nov 15, 2017
1.883
1.967
1.870
1.960
12,599,994
+0.02(+1.00%)
Nov 14, 2017
2.012
2.018
1.918
1.941
22,046,110
-0.06(-2.91%)
Nov 13, 2017
1.973
2.031
1.973
1.999
8,974,078
-0.01(-0.32%)
Nov 10, 2017
2.038
2.044
1.980
2.005
12,985,224
-0.06(-2.82%)
Nov 09, 2017
2.044
2.077
2.005
2.064
11,505,129
-0.04(-1.85%)
Nov 08, 2017
2.115
2.141
2.070
2.102
7,256,773
+0.03(+1.25%)
Nov 07, 2017
2.096
2.132
2.044
2.077
19,655,034
-0.08(-3.89%)
Nov 06, 2017
2.109
2.174
2.090
2.161
12,931,137
+0.09(+4.38%)
Nov 03, 2017
2.077
2.086
1.960
2.070
27,418,572
-0.03(-1.23%)
Nov 02, 2017
2.077
2.135
2.051
2.096
21,463,602
+0.01(+0.62%)
Nov 01, 2017
2.141
2.170
2.077
2.083
25,324,866
-0.06(-2.72%)
Oct 31, 2017
2.141
2.167
2.109
2.141
11,883,843
-0.04(-1.78%)
Oct 30, 2017
2.251
2.284
2.174
2.180
13,046,662
-0.11(-4.80%)
Oct 27, 2017
2.277
2.322
2.245
2.290
11,880,452
+0.03(+1.14%)
Oct 26, 2017
2.361
2.381
2.258
2.264
15,215,300
-0.12(-5.15%)
Oct 25, 2017
2.374
2.394
2.322
2.387
6,186,091
+0.03(+1.10%)
Oct 24, 2017
2.316
2.371
2.297
2.361
8,878,037
+0.06(+2.82%)
Oct 23, 2017
2.335
2.374
2.290
2.297
6,525,863
-0.05(-2.20%)
Oct 20, 2017
2.381
2.387
2.342
2.348
7,249,460
-0.01(-0.55%)
Oct 19, 2017
2.309
2.380
2.297
2.361
7,806,277
+0.02(+0.83%)
Oct 18, 2017
2.329
2.361
2.277
2.342
8,359,990
+0.06(+2.55%)
Oct 17, 2017
2.303
2.329
2.277
2.284
7,434,748
-0.03(-1.12%)
Oct 16, 2017
2.348
2.381
2.297
2.309
10,385,363
-0.01(-0.28%)
Oct 13, 2017
2.284
2.335
2.277
2.316
10,812,361
+0.09(+4.07%)
Oct 12, 2017
2.199
2.251
2.193
2.225
5,865,643
+0.02(+0.88%)
Oct 11, 2017
2.245
2.275
2.187
2.206
11,806,919
-0.04(-1.73%)
Oct 10, 2017
2.180
2.264
2.161
2.245
22,745,040
+0.10(+4.83%)
Oct 09, 2017
2.167
2.177
2.090
2.141
37,733,776
-0.03(-1.49%)
Oct 06, 2017
2.219
2.235
2.161
2.174
18,138,372
-0.08(-3.73%)
Oct 05, 2017
2.381
2.406
2.251
2.258
14,237,448
-0.06(-2.79%)
Oct 04, 2017
2.316
2.335
2.287
2.322
12,394,671
+0.01(+0.28%)
Oct 03, 2017
2.264
2.348
2.254
2.316
12,938,036
+0.08(+3.47%)
Oct 02, 2017
2.225
2.264
2.209
2.238
13,138,564
+0.02(+0.87%)
Sep 29, 2017
2.232
2.251
2.203
2.219
6,278,806
+0.03(+1.48%)
Sep 28, 2017
2.193
2.222
2.161
2.187
15,189,395
-0.05(-2.31%)
Sep 27, 2017
2.245
2.258
2.128
2.238
16,298,365
+0.01(+0.29%)
Sep 26, 2017
2.258
2.300
2.232
2.232
8,875,788
+0.01(+0.29%)
Sep 25, 2017
2.316
2.316
2.206
2.225
8,962,547
-0.08(-3.37%)
Sep 22, 2017
2.361
2.361
2.290
2.303
6,723,856
-0.05(-1.93%)
Sep 21, 2017
2.381
2.413
2.348
2.348
7,498,353
-0.08(-3.46%)
Sep 20, 2017
2.452
2.471
2.342
2.432
21,736,316
+0.01(+0.27%)
Sep 19, 2017
2.484
2.497
2.406
2.426
10,015,990
-0.08(-3.10%)
Sep 18, 2017
2.536
2.562
2.484
2.504
14,665,904
+0.00(+0.00%)
Sep 15, 2017
2.465
2.510
2.458
2.504
10,795,431
+0.06(+2.38%)
Sep 14, 2017
2.413
2.452
2.394
2.445
6,439,610
-0.01(-0.26%)
Sep 13, 2017
2.478
2.484
2.426
2.452
10,613,955
-0.05(-2.07%)
Sep 12, 2017
2.536
2.568
2.478
2.504
15,085,269
-0.03(-1.28%)
Sep 11, 2017
2.568
2.604
2.529
2.536
8,071,500
+0.01(+0.51%)
Sep 08, 2017
2.639
2.646
2.510
2.523
13,220,265
-0.09(-3.47%)
Sep 07, 2017
2.620
2.639
2.581
2.614
10,267,792
-0.03(-0.98%)
Sep 06, 2017
2.620
2.672
2.588
2.639
13,041,575
+0.06(+2.51%)
Sep 05, 2017
2.691
2.749
2.571
2.575
29,172,480
+0.03(+1.27%)
Sep 01, 2017
2.484
2.594
2.471
2.542
29,109,072
+0.14(+5.93%)
Aug 31, 2017
2.445
2.458
2.394
2.400
12,478,028
+0.01(+0.27%)
Aug 30, 2017
2.303
2.406
2.290
2.394
14,565,965
+0.09(+3.93%)
Aug 29, 2017
2.277
2.322
2.277
2.303
6,025,890
-0.02(-0.84%)
Aug 28, 2017
2.316
2.342
2.300
2.322
3,843,245
+0.01(+0.28%)
Aug 25, 2017
2.355
2.368
2.297
2.316
6,670,347
-0.04(-1.65%)
Aug 24, 2017
2.368
2.394
2.339
2.355
12,500,212
-0.01(-0.27%)
Aug 23, 2017
2.284
2.394
2.277
2.361
13,079,867
+0.09(+3.99%)
Aug 22, 2017
2.264
2.290
2.258
2.271
8,457,981
+0.05(+2.22%)
Aug 21, 2017
2.273
2.318
2.221
2.221
6,652,838
-0.05(-2.27%)
Aug 18, 2017
2.299
2.305
2.263
2.273
6,786,934
+0.03(+1.15%)
Aug 17, 2017
2.266
2.331
2.247
2.247
14,081,133
-0.04(-1.69%)
Aug 16, 2017
2.241
2.292
2.234
2.286
9,686,152
+0.08(+3.51%)
Aug 15, 2017
2.221
2.237
2.195
2.208
4,782,688
-0.02(-0.87%)
Aug 14, 2017
2.254
2.286
2.221
2.228
8,080,054
-0.03(-1.43%)
Aug 11, 2017
2.273
2.292
2.244
2.260
10,149,194
-0.05(-1.96%)
Aug 10, 2017
2.292
2.318
2.247
2.305
17,023,930
+0.01(+0.56%)
Aug 09, 2017
2.318
2.337
2.266
2.292
27,221,752
-0.05(-2.20%)
Aug 08, 2017
2.344
2.389
2.312
2.344
9,204,252
-0.03(-1.36%)
Aug 07, 2017
2.312
2.396
2.312
2.376
12,816,454
+0.10(+4.55%)
Aug 04, 2017
2.228
2.289
2.215
2.273
14,660,492
+0.05(+2.03%)
Aug 03, 2017
2.221
2.241
2.189
2.228
7,424,630
+0.01(+0.58%)
Aug 02, 2017
2.137
2.228
2.131
2.215
8,383,036
+0.08(+3.63%)
Aug 01, 2017
2.163
2.183
2.137
2.137
5,173,033
-0.04(-1.78%)
Jul 31, 2017
2.189
2.202
2.157
2.176
9,523,238
+0.03(+1.51%)
Jul 28, 2017
2.118
2.163
2.102
2.144
7,574,966
+0.01(+0.61%)
Jul 27, 2017
2.157
2.157
2.111
2.131
7,565,637
-0.01(-0.60%)
Jul 26, 2017
2.183
2.195
2.124
2.144
14,707,718
-0.09(-4.05%)
Jul 25, 2017
2.247
2.279
2.208
2.234
4,811,593
+0.02(+0.87%)
Jul 24, 2017
2.176
2.221
2.157
2.215
5,152,705
+0.05(+2.39%)
Jul 21, 2017
2.215
2.228
2.144
2.163
7,643,962
-0.05(-2.05%)
Jul 20, 2017
2.241
2.241
2.170
2.208
7,784,881
-0.04(-1.72%)
Jul 19, 2017
2.202
2.247
2.199
2.247
7,603,954
+0.06(+2.66%)
Jul 18, 2017
2.202
2.208
2.163
2.189
3,968,389
-0.02(-0.88%)
Jul 17, 2017
2.202
2.228
2.179
2.208
5,817,457
+0.03(+1.48%)
Jul 14, 2017
2.189
2.212
2.170
2.176
6,328,489
+0.00(+0.00%)
Jul 13, 2017
2.189
2.189
2.124
2.176
18,867,148
-0.01(-0.59%)
Jul 12, 2017
2.189
2.205
2.124
2.189
9,560,792
+0.05(+2.11%)
Jul 11, 2017
2.144
2.176
2.131
2.144
6,191,955
-0.01(-0.30%)
Jul 10, 2017
2.092
2.163
2.086
2.150
9,096,067
+0.08(+3.74%)
Jul 07, 2017
2.086
2.092
2.018
2.073
14,574,966
+0.02(+0.94%)
Jul 06, 2017
2.015
2.092
2.002
2.053
8,319,065
+0.01(+0.63%)
Jul 05, 2017
1.995
2.040
1.963
2.040
10,513,707
+0.05(+2.27%)
Jul 03, 2017
2.028
1.982
1.995
4,396,415
+0.03(+1.31%)
Jun 30, 2017
1.956
1.995
1.947
1.969
11,031,324
+0.02(+0.99%)
Jun 29, 2017
1.995
2.015
1.921
1.950
12,249,279
-0.04(-1.95%)
Jun 28, 2017
1.937
2.002
1.937
1.989
12,711,298
+0.09(+4.76%)
Jun 27, 2017
1.924
1.960
1.898
1.898
7,482,094
-0.03(-1.34%)
Jun 26, 2017
1.885
1.937
1.860
1.924
11,833,722
+0.07(+3.83%)
Jun 23, 2017
1.795
1.879
1.772
1.853
15,973,538
+0.06(+3.24%)
Jun 22, 2017
1.743
1.795
1.740
1.795
7,033,855
+0.06(+3.35%)
Jun 21, 2017
1.724
1.756
1.705
1.737
9,052,938
+0.03(+1.51%)
Jun 20, 2017
1.743
1.753
1.692
1.711
14,053,134
-0.05(-2.93%)
Jun 19, 2017
1.743
1.795
1.743
1.763
6,181,475
+0.02(+1.11%)
Jun 16, 2017
1.730
1.763
1.718
1.743
9,835,450
+0.01(+0.75%)
Jun 15, 2017
1.776
1.782
1.679
1.730
12,113,323
-0.06(-3.25%)
Jun 14, 2017
1.840
1.853
1.769
1.789
11,485,214
-0.03(-1.77%)
Jun 13, 2017
1.821
1.853
1.802
1.821
16,364,115
+0.00(+0.00%)
Jun 12, 2017
1.860
1.895
1.808
1.821
14,078,531
-0.05(-2.42%)
Jun 09, 2017
1.879
1.924
1.860
1.866
12,390,443
-0.01(-0.34%)
Jun 08, 2017
1.776
1.885
1.763
1.873
15,434,118
+0.06(+3.57%)
Jun 07, 2017
1.847
1.866
1.782
1.808
18,605,908
-0.01(-0.71%)
Jun 06, 2017
1.834
1.873
1.789
1.821
14,196,454
+0.00(+0.00%)
Jun 05, 2017
1.847
1.873
1.808
1.821
5,992,384
-0.04(-2.08%)
Jun 02, 2017
1.905
1.911
1.860
1.860
8,424,927
+0.00(+0.00%)
Jun 01, 2017
1.898
1.924
1.840
1.860
6,507,821
-0.01(-0.69%)
May 31, 2017
1.931
1.947
1.866
1.873
16,511,229
-0.07(-3.65%)
May 30, 2017
1.905
1.944
1.885
1.944
17,409,104
+0.08(+4.15%)
May 26, 2017
1.879
1.898
1.847
1.866
14,585,124
+0.01(+0.35%)
May 25, 2017
1.866
1.924
1.821
1.860
13,700,184
-0.01(-0.69%)
May 24, 2017
1.918
1.937
1.873
1.873
17,291,418
-0.05(-2.36%)
May 23, 2017
1.821
1.924
1.814
1.918
17,224,786
+0.10(+5.32%)
May 22, 2017
1.808
1.840
1.750
1.821
17,107,240
-0.04(-2.08%)
May 19, 2017
1.814
1.905
1.783
1.860
13,556,986
+0.15(+8.68%)
May 18, 2017
1.782
1.866
1.679
1.711
33,995,112
-0.35(-16.93%)
May 17, 2017
2.105
2.141
2.047
2.060
12,741,078
-0.07(-3.33%)
May 16, 2017
2.092
2.137
2.042
2.131
13,714,737
+0.09(+4.43%)
May 15, 2017
1.989
2.070
1.989
2.040
21,660,592
+0.08(+4.29%)
May 12, 2017
2.034
2.053
1.950
1.956
9,550,131
-0.06(-3.19%)
May 11, 2017
1.950
2.034
1.924
2.021
12,663,006
+0.06(+3.30%)
May 10, 2017
1.969
1.995
1.950
1.956
14,852,952
+0.05(+2.71%)
May 09, 2017
1.853
1.924
1.847
1.905
10,909,910
+0.07(+3.87%)
May 08, 2017
1.847
1.879
1.808
1.834
7,595,073
-0.03(-1.73%)
May 05, 2017
1.879
1.918
1.860
1.866
11,944,652
+0.00(+0.00%)
May 04, 2017
1.885
1.892
1.821
1.866
22,339,098
-0.06(-3.02%)
May 03, 2017
2.028
2.028
1.911
1.924
18,238,532
-0.11(-5.40%)
May 02, 2017
1.995
2.047
1.986
2.034
7,414,567
+0.05(+2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.